Ladder Capital Corp (LADR) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LADR Historical Return
If you invested $1000 in Ladder Capital Corp (LADR) 10 years ago, it would be worth $1,591.47 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,110.29, while $1000 invested 1 year ago would be worth $854.15. This corresponds to total returns of 59.15%, 11.03%, -14.59%, respectively, with annualized returns of 4.76%, 2.11%, -14.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LADR Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 9.1 | 8.96 | 8.96 | 9.1 | 8.93 | 1.66M |
| October 20, 2026 | 8.86 | 9.05 | 9.05 | 9.13 | 8.83 | 2.74M |
| October 19, 2026 | 9.02 | 8.83 | 8.83 | 9.07 | 8.81 | 2.39M |
| October 16, 2026 | 9.33 | 9.11 | 9.11 | 9.33 | 9.02 | 2.92M |
| October 15, 2026 | 8.78 | 8.82 | 8.82 | 8.97 | 8.72 | 3M |
| October 14, 2026 | 8.69 | 8.63 | 8.63 | 8.75 | 8.6 | 1.71M |
| October 13, 2026 | 8.81 | 8.74 | 8.74 | 8.86 | 8.66 | 1.16M |
| October 12, 2026 | 8.76 | 8.72 | 8.72 | 8.8 | 8.65 | 1.52M |
| October 09, 2026 | 8.8 | 8.77 | 8.77 | 8.81 | 8.72 | 1.32M |
| October 08, 2026 | 8.65 | 8.85 | 8.85 | 8.9 | 8.65 | 2.49M |
| October 07, 2026 | 8.66 | 8.67 | 8.67 | 8.71 | 8.56 | 1.36M |
| October 06, 2026 | 8.59 | 8.68 | 8.68 | 8.74 | 8.56 | 1.6M |
| October 05, 2026 | 8.65 | 8.52 | 8.52 | 8.67 | 8.48 | 1.49M |
| October 02, 2026 | 8.8 | 8.62 | 8.62 | 8.83 | 8.56 | 1.92M |
| October 01, 2026 | 8.71 | 8.72 | 8.72 | 8.77 | 8.56 | 1.59M |
| September 30, 2026 | 8.9 | 8.73 | 8.73 | 8.93 | 8.71 | 2.39M |
| September 29, 2026 | 8.98 | 9.03 | 9.03 | 9.1 | 8.96 | 1.62M |
| September 28, 2026 | 9.02 | 8.99 | 8.99 | 9.05 | 8.9 | 1.61M |
| September 25, 2026 | 9.13 | 9.08 | 9.08 | 9.14 | 8.97 | 1.51M |
| September 24, 2026 | 9.09 | 9.09 | 9.09 | 9.14 | 9 | 1.96M |
| September 23, 2026 | 9.41 | 9.07 | 9.07 | 9.41 | 9.07 | 1.75M |
| September 22, 2026 | 9.49 | 9.41 | 9.41 | 9.55 | 9.41 | 907,001 |
| September 21, 2026 | 9.46 | 9.45 | 9.45 | 9.51 | 9.43 | 1.17M |
| September 18, 2026 | 9.5 | 9.43 | 9.43 | 9.52 | 9.42 | 2.87M |
| September 17, 2026 | 9.6 | 9.54 | 9.54 | 9.66 | 9.54 | 1.31M |
| September 16, 2026 | 9.57 | 9.52 | 9.52 | 9.68 | 9.48 | 1.58M |
| September 15, 2026 | 9.58 | 9.57 | 9.57 | 9.66 | 9.55 | 1.32M |
| September 11, 2026 | 9.74 | 9.61 | 9.61 | 9.74 | 9.57 | 974,607 |
| September 10, 2026 | 9.78 | 9.67 | 9.67 | 9.91 | 9.61 | 1.1M |
| September 09, 2026 | 9.8 | 9.79 | 9.79 | 9.89 | 9.75 | 973,485 |
| September 08, 2026 | 9.78 | 9.78 | 9.78 | 9.83 | 9.71 | 898,112 |
| September 04, 2026 | 9.76 | 9.83 | 9.83 | 9.9 | 9.75 | 744,735 |
| September 03, 2026 | 9.95 | 9.82 | 9.82 | 9.96 | 9.74 | 1.27M |
| September 02, 2026 | 9.74 | 9.81 | 9.81 | 9.88 | 9.71 | 944,515 |
| September 01, 2026 | 9.78 | 9.69 | 9.69 | 9.83 | 9.64 | 1.36M |
| August 31, 2026 | 9.78 | 9.8 | 9.8 | 9.89 | 9.76 | 881,945 |
| August 28, 2026 | 9.85 | 9.82 | 9.82 | 9.89 | 9.8 | 665,015 |
| August 27, 2026 | 9.8 | 9.83 | 9.83 | 9.93 | 9.78 | 657,830 |
| August 26, 2026 | 10.01 | 9.86 | 9.86 | 10.02 | 9.85 | 670,843 |
| August 25, 2026 | 10.01 | 9.97 | 9.97 | 10.01 | 9.9 | 549,385 |
| August 24, 2026 | 9.96 | 10.02 | 10.02 | 10.05 | 9.96 | 709,255 |
| August 21, 2026 | 10.01 | 9.92 | 9.92 | 10.02 | 9.91 | 689,930 |
| August 20, 2026 | 10.05 | 9.98 | 9.98 | 10.14 | 9.96 | 745,026 |
| August 19, 2026 | 10 | 10.1 | 10.1 | 10.24 | 9.99 | 1.13M |
| August 18, 2026 | 9.98 | 9.91 | 9.91 | 9.98 | 9.84 | 1.07M |
| August 17, 2026 | 9.95 | 9.88 | 9.88 | 9.99 | 9.87 | 729,544 |
| August 14, 2026 | 10.04 | 9.98 | 9.98 | 10.59 | 9.94 | 806,131 |
| August 13, 2026 | 9.93 | 10.04 | 10.04 | 10.08 | 9.88 | 1.13M |
| August 12, 2026 | 9.89 | 9.86 | 9.86 | 9.99 | 9.85 | 1.24M |
| August 11, 2026 | 9.68 | 9.92 | 9.92 | 9.95 | 9.67 | 1.4M |
| August 10, 2026 | 9.71 | 9.63 | 9.63 | 9.76 | 9.52 | 1.13M |
| August 07, 2026 | 9.56 | 9.76 | 9.76 | 9.82 | 9.53 | 1.32M |
| August 06, 2026 | 9.48 | 9.54 | 9.54 | 9.61 | 9.38 | 1.96M |
| August 05, 2026 | 9.67 | 9.48 | 9.48 | 9.67 | 9.38 | 1.32M |
| August 04, 2026 | 9.68 | 9.64 | 9.64 | 9.69 | 9.58 | 1.12M |
| August 03, 2026 | 9.59 | 9.66 | 9.66 | 9.77 | 9.59 | 1.13M |
| July 31, 2026 | 9.65 | 9.56 | 9.56 | 9.68 | 9.49 | 1.27M |
| July 30, 2026 | 9.85 | 9.7 | 9.7 | 9.88 | 9.63 | 1.33M |
| July 29, 2026 | 9.74 | 9.81 | 9.81 | 9.86 | 9.71 | 2.15M |
| July 28, 2026 | 9.75 | 9.86 | 9.86 | 9.89 | 9.68 | 2.47M |
AD
